CPG

Crescent Point Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Crescent Point Energy Corporation CPG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 1.51% 7.40 19:15:16
Open Price Low Price High Price Close Price Prev Close
7.19 7.16 7.48 7.44 7.29
more quote information »

CPG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.117.485.8856.7614,510,7441.2921.11%
1 Month6.957.485.516.7113,474,0230.456.47%
3 Months6.318.355.517.1512,628,3251.0917.27%
6 Months7.2610.965.517.5412,829,0430.141.93%
1 Year4.8810.964.067.059,788,4132.5251.64%
3 Years4.0210.960.51035.495,343,5463.3884.08%
5 Years7.8710.960.51035.384,047,272-0.47-5.97%

CPG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 7.44 0.15 2.06% 7.19 7.48 7.16 15,921,761
Oct 05 2022 7.29 0.21 2.97% 7.01 7.34 6.87 19,413,182
Oct 04 2022 7.08 0.40 5.99% 6.91 7.08 6.78 14,701,225
Oct 03 2022 6.68 0.52 8.44% 6.51 6.73 6.4937 15,222,973
Sep 30 2022 6.16 -0.02 -0.32% 6.08 6.29 5.99 10,731,857
Sep 29 2022 6.18 -0.02 -0.32% 6.11 6.185 5.885 12,484,483
Sep 28 2022 6.20 0.40 6.9% 5.86 6.21 5.775 13,839,090
Sep 27 2022 5.80 0.26 4.69% 5.70 5.87 5.62 12,743,818
Sep 26 2022 5.54 -0.33 -5.62% 5.81 5.96 5.51 12,456,011
Sep 23 2022 5.87 -0.67 -10.24% 6.22 6.23 5.81 13,363,878
Sep 22 2022 6.54 -0.25 -3.68% 6.93 7.01 6.54 12,705,437
Sep 21 2022 6.79 -0.11 -1.59% 7.07 7.105 6.77 17,187,705
Sep 20 2022 6.90 -0.10 -1.43% 6.95 6.95 6.72 12,581,555
Sep 19 2022 7.00 0.05 0.72% 6.67 7.025 6.64 15,262,940
Sep 16 2022 6.95 0.00 0.0% 6.92 6.95 6.73 15,738,196
Sep 15 2022 6.95 -0.34 -4.66% 7.10 7.19 6.93 11,162,398
Sep 14 2022 7.29 0.15 2.1% 7.23 7.395 7.165 10,238,343
Sep 13 2022 7.14 -0.21 -2.86% 7.20 7.38 7.095 15,680,615
Sep 12 2022 7.35 0.25 3.52% 7.25 7.39 7.19 14,187,046
Sep 09 2022 7.10 0.18 2.6% 7.15 7.22 7.0314 9,650,742
Sep 08 2022 6.92 0.04 0.58% 6.95 6.985 6.7998 10,128,957
Sep 07 2022 6.88 -0.35 -4.84% 6.98 7.00 6.81 10,202,486
See More Historical Prices »


Your Recent History
NYSE
CPG
Crescent P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now